Fawry For Banking Technology And Electronic Payment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.280 | 3.930 | 3.270 | 3.890 | 3.890 | 54,453,518 |
| 2022-08-03 | 3.150 | 3.290 | 3.150 | 3.280 | 3.280 | 24,146,285 |
| 2022-08-02 | 3.100 | 3.150 | 3.070 | 3.150 | 3.150 | 12,239,388 |
| 2022-08-01 | 3.180 | 3.240 | 3.100 | 3.100 | 3.100 | 13,412,234 |
| 2022-07-31 | 3.130 | 3.220 | 3.130 | 3.180 | 3.180 | 16,760,476 |
| 2022-07-28 | 3.110 | 3.150 | 3.100 | 3.130 | 3.130 | 6,903,579 |
| 2022-07-27 | 3.240 | 3.270 | 3.090 | 3.110 | 3.110 | 17,381,275 |
| 2022-07-26 | 3.230 | 3.370 | 3.200 | 3.240 | 3.240 | 22,286,052 |
| 2022-07-25 | 3.260 | 3.310 | 3.210 | 3.230 | 3.230 | 8,561,932 |
| 2022-07-24 | 3.140 | 3.280 | 3.100 | 3.260 | 3.260 | 16,671,115 |
| 2022-07-21 | 3.060 | 3.180 | 3.060 | 3.140 | 3.140 | 15,476,857 |
| 2022-07-20 | 2.880 | 3.090 | 2.880 | 3.060 | 3.060 | 28,073,650 |
| 2022-07-19 | 2.880 | 2.910 | 2.850 | 2.880 | 2.880 | 8,756,246 |
| 2022-07-18 | 2.840 | 2.930 | 2.840 | 2.880 | 2.880 | 15,412,616 |
| 2022-07-17 | 2.900 | 2.920 | 2.820 | 2.840 | 2.840 | 3,408,262 |
| 2022-07-07 | 2.860 | 3.000 | 2.860 | 2.900 | 2.900 | 7,278,343 |
| 2022-07-06 | 2.950 | 3.020 | 2.770 | 2.860 | 2.860 | 13,984,926 |
| 2022-07-05 | 3.200 | 3.230 | 2.950 | 2.950 | 2.950 | 10,357,844 |
| 2022-07-04 | 3.390 | 3.400 | 3.170 | 3.200 | 3.200 | 7,185,580 |
| 2022-07-03 | 3.550 | 3.570 | 3.350 | 3.390 | 3.390 | 6,672,343 |
| 2022-06-29 | 3.500 | 3.610 | 3.500 | 3.550 | 3.550 | 8,199,526 |
| 2022-06-28 | 3.470 | 3.550 | 3.410 | 3.500 | 3.500 | 5,947,777 |
| 2022-06-27 | 3.840 | 3.840 | 3.470 | 3.470 | 3.470 | 24,829,887 |
| 2022-06-26 | 3.930 | 4.030 | 3.810 | 3.840 | 3.840 | 4,056,447 |
| 2022-06-23 | 4.000 | 4.020 | 3.920 | 3.930 | 3.930 | 3,357,641 |
| 2022-06-22 | 4.010 | 4.060 | 3.980 | 4.000 | 4.000 | 4,123,252 |
| 2022-06-21 | 4.030 | 4.100 | 4.000 | 4.010 | 4.010 | 5,295,858 |
| 2022-06-20 | 4.150 | 4.200 | 4.010 | 4.030 | 4.030 | 2,503,586 |
| 2022-06-19 | 4.250 | 4.250 | 4.140 | 4.150 | 4.150 | 570,829 |
| 2022-06-16 | 4.190 | 4.260 | 4.150 | 4.250 | 4.250 | 46,096,521 |
| 2022-06-15 | 4.140 | 4.220 | 4.140 | 4.190 | 4.190 | 2,410,858 |
| 2022-06-14 | 4.210 | 4.230 | 4.130 | 4.140 | 4.140 | 6,132,639 |
| 2022-06-13 | 4.250 | 4.270 | 4.200 | 4.210 | 4.210 | 3,768,438 |
| 2022-06-12 | 4.240 | 4.270 | 4.150 | 4.250 | 4.250 | 1,561,139 |
| 2022-06-09 | 4.300 | 4.340 | 4.210 | 4.240 | 4.240 | 1,975,202 |
| 2022-06-08 | 4.090 | 4.310 | 4.090 | 4.300 | 4.300 | 12,430,406 |
| 2022-06-07 | 4.060 | 4.110 | 4.060 | 4.090 | 4.090 | 2,431,512 |
| 2022-06-06 | 4.090 | 4.160 | 4.050 | 4.060 | 4.060 | 2,579,730 |
| 2022-06-05 | 4.060 | 4.160 | 4.050 | 4.090 | 4.090 | 1,444,713 |
| 2022-06-02 | 4.050 | 4.130 | 4.020 | 4.060 | 4.060 | 1,503,464 |
| 2022-06-01 | 4.100 | 4.220 | 4.050 | 4.050 | 4.050 | 4,441,145 |
| 2022-05-31 | 4.050 | 4.110 | 3.980 | 4.100 | 4.100 | 34,656,125 |
| 2022-05-30 | 4.030 | 4.160 | 4.000 | 4.050 | 4.050 | 2,854,085 |
| 2022-05-29 | 4.000 | 4.060 | 3.940 | 4.030 | 4.030 | 1,241,335 |
| 2022-05-26 | 4.000 | 4.080 | 3.910 | 4.000 | 4.000 | 4,126,201 |
| 2022-05-25 | 4.100 | 4.230 | 4.000 | 4.000 | 4.000 | 12,396,104 |
| 2022-05-24 | 4.250 | 4.300 | 4.100 | 4.100 | 4.100 | 6,647,011 |
| 2022-05-23 | 4.350 | 4.400 | 4.180 | 4.250 | 4.250 | 5,102,418 |
| 2022-05-22 | 4.400 | 4.480 | 4.330 | 4.350 | 4.350 | 1,587,182 |
| 2022-05-19 | 4.470 | 4.470 | 4.300 | 4.400 | 4.400 | 7,568,756 |
| 2022-05-18 | 4.550 | 4.590 | 4.440 | 4.470 | 4.470 | 4,148,537 |
| 2022-05-17 | 4.630 | 4.720 | 4.520 | 4.550 | 4.550 | 5,658,063 |
| 2022-05-16 | 4.710 | 4.730 | 4.620 | 4.630 | 4.630 | 1,987,006 |
| 2022-05-15 | 4.850 | 4.850 | 4.670 | 4.710 | 4.710 | 2,297,204 |
| 2022-05-12 | 4.820 | 4.920 | 4.740 | 4.850 | 4.850 | 7,129,564 |
| 2022-05-11 | 4.710 | 4.950 | 4.710 | 4.820 | 4.820 | 6,227,970 |
| 2022-05-10 | 4.840 | 4.840 | 4.680 | 4.710 | 4.710 | 3,112,008 |
| 2022-05-09 | 4.920 | 4.960 | 4.780 | 4.840 | 4.840 | 8,408,472 |
| 2022-05-08 | 4.620 | 4.940 | 4.550 | 4.920 | 4.920 | 13,979,883 |
| 2022-04-28 | 4.570 | 4.660 | 4.560 | 4.620 | 4.620 | 10,700,505 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.